Y's table corporation 2798
TSE · Japan · Verbraucherdienstleistungen
¥2.996,00-9,00 (-0,30 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.996,00 | -0,30 % | ¥2.995,00 | ¥2.996,00 | ¥2.995,00 | 400 |
| 2026-10-01 | ¥3.005,00 | +0,40 % | ¥2.993,00 | ¥3.005,00 | ¥2.993,00 | 800 |
| 2026-09-30 | ¥2.993,00 | -0,17 % | ¥3.000,00 | ¥3.005,00 | ¥2.992,00 | 1,40K |
| 2026-09-29 | ¥2.998,00 | +0,20 % | ¥3.005,00 | ¥3.005,00 | ¥2.992,00 | 1,40K |
| 2026-09-28 | ¥2.992,00 | +0,07 % | ¥2.997,00 | ¥2.997,00 | ¥2.992,00 | 2,40K |
| 2026-09-25 | ¥2.990,00 | -0,07 % | ¥2.992,00 | ¥2.997,00 | ¥2.990,00 | 1,60K |
| 2026-09-24 | ¥2.992,00 | -0,17 % | ¥2.995,00 | ¥2.998,00 | ¥2.992,00 | 2,00K |
| 2026-09-18 | ¥2.997,00 | +0,07 % | ¥2.997,00 | ¥2.997,00 | ¥2.994,00 | 800 |
| 2026-09-17 | ¥2.995,00 | +0,13 % | ¥2.991,00 | ¥2.995,00 | ¥2.990,00 | 1,10K |
| 2026-09-16 | ¥2.991,00 | -0,20 % | ¥2.997,00 | ¥3.000,00 | ¥2.991,00 | 1,00K |
| 2026-09-15 | ¥2.997,00 | +0,13 % | ¥2.993,00 | ¥2.997,00 | ¥2.993,00 | 900 |
| 2026-09-14 | ¥2.993,00 | -0,03 % | ¥2.994,00 | ¥3.000,00 | ¥2.990,00 | 1,80K |
| 2026-09-11 | ¥2.994,00 | -0,37 % | ¥2.995,00 | ¥3.000,00 | ¥2.994,00 | 1,50K |
| 2026-09-10 | ¥3.005,00 | +0,20 % | ¥3.000,00 | ¥3.005,00 | ¥2.995,00 | 1,80K |
| 2026-09-09 | ¥2.999,00 | +0,03 % | ¥3.005,00 | ¥3.005,00 | ¥2.999,00 | 700 |
| 2026-09-08 | ¥2.998,00 | -0,07 % | ¥3.000,00 | ¥3.015,00 | ¥2.998,00 | 1,40K |
| 2026-09-07 | ¥3.000,00 | -0,17 % | ¥3.005,00 | ¥3.015,00 | ¥3.000,00 | 4,80K |
| 2026-09-04 | ¥3.005,00 | +0,27 % | ¥2.997,00 | ¥3.005,00 | ¥2.994,00 | 3,10K |
| 2026-09-03 | ¥2.997,00 | +0,07 % | ¥2.995,00 | ¥2.997,00 | ¥2.991,00 | 1,30K |
| 2026-09-02 | ¥2.995,00 | +0,20 % | ¥2.988,00 | ¥2.995,00 | ¥2.982,00 | 7,20K |
| 2026-09-01 | ¥2.989,00 | -0,20 % | ¥2.995,00 | ¥2.995,00 | ¥2.988,00 | 5,20K |
| 2026-08-31 | ¥2.995,00 | -0,07 % | ¥2.998,00 | ¥3.000,00 | ¥2.993,00 | 5,90K |
| 2026-08-28 | ¥2.997,00 | -2,69 % | ¥2.981,00 | ¥3.000,00 | ¥2.980,00 | 20,30K |
| 2026-08-27 | ¥3.080,00 | +0,16 % | ¥3.070,00 | ¥3.090,00 | ¥3.060,00 | 14,70K |
| 2026-08-26 | ¥3.075,00 | +0,65 % | ¥3.060,00 | ¥3.075,00 | ¥3.055,00 | 3,10K |
| 2026-08-25 | ¥3.055,00 | +0,16 % | ¥3.060,00 | ¥3.060,00 | ¥3.045,00 | 2,70K |
| 2026-08-24 | ¥3.050,00 | -0,16 % | ¥3.045,00 | ¥3.055,00 | ¥3.045,00 | 4,30K |
| 2026-08-21 | ¥3.055,00 | +0,16 % | ¥3.040,00 | ¥3.060,00 | ¥3.035,00 | 3,60K |
| 2026-08-20 | ¥3.050,00 | -0,33 % | ¥3.060,00 | ¥3.065,00 | ¥3.040,00 | 5,50K |
| 2026-08-19 | ¥3.060,00 | -0,16 % | ¥3.065,00 | ¥3.075,00 | ¥3.060,00 | 2,40K |
| 2026-08-18 | ¥3.065,00 | -0,16 % | ¥3.070,00 | ¥3.075,00 | ¥3.065,00 | 2,30K |
| 2026-08-17 | ¥3.070,00 | +0,16 % | ¥3.065,00 | ¥3.070,00 | ¥3.055,00 | 4,40K |
| 2026-08-14 | ¥3.065,00 | +0,33 % | ¥3.060,00 | ¥3.070,00 | ¥3.060,00 | 2,10K |
| 2026-08-13 | ¥3.055,00 | 0,00 % | ¥3.055,00 | ¥3.065,00 | ¥3.055,00 | 1,80K |
| 2026-08-12 | ¥3.055,00 | 0,00 % | ¥3.055,00 | ¥3.060,00 | ¥3.050,00 | 3,40K |
| 2026-08-10 | ¥3.055,00 | +0,33 % | ¥3.045,00 | ¥3.055,00 | ¥3.040,00 | 2,10K |
| 2026-08-07 | ¥3.045,00 | 0,00 % | ¥3.030,00 | ¥3.045,00 | ¥3.030,00 | 1,00K |
| 2026-08-06 | ¥3.045,00 | +0,33 % | ¥3.040,00 | ¥3.045,00 | ¥3.035,00 | 1,60K |
| 2026-08-05 | ¥3.035,00 | +0,17 % | ¥3.030,00 | ¥3.035,00 | ¥3.030,00 | 900 |
| 2026-08-04 | ¥3.030,00 | 0,00 % | ¥3.035,00 | ¥3.035,00 | ¥3.030,00 | 700 |
| 2026-08-03 | ¥3.030,00 | +0,33 % | ¥3.020,00 | ¥3.030,00 | ¥3.020,00 | 1,00K |
| 2026-07-31 | ¥3.020,00 | 0,00 % | ¥3.035,00 | ¥3.035,00 | ¥3.010,00 | 3,10K |
| 2026-07-30 | ¥3.020,00 | +0,17 % | ¥3.015,00 | ¥3.025,00 | ¥3.015,00 | 1,30K |
| 2026-07-29 | ¥3.015,00 | -0,33 % | ¥3.020,00 | ¥3.035,00 | ¥3.015,00 | 1,70K |
| 2026-07-28 | ¥3.025,00 | -0,17 % | ¥3.035,00 | ¥3.035,00 | ¥3.025,00 | 2,00K |
| 2026-07-27 | ¥3.030,00 | +0,17 % | ¥3.025,00 | ¥3.035,00 | ¥3.025,00 | 1,50K |
| 2026-07-24 | ¥3.025,00 | 0,00 % | ¥3.025,00 | ¥3.025,00 | ¥3.020,00 | 1,50K |
| 2026-07-23 | ¥3.025,00 | 0,00 % | ¥3.030,00 | ¥3.030,00 | ¥3.020,00 | 600 |
| 2026-07-22 | ¥3.025,00 | +0,33 % | ¥3.020,00 | ¥3.025,00 | ¥3.015,00 | 1,20K |
| 2026-07-21 | ¥3.015,00 | 0,00 % | ¥3.015,00 | ¥3.020,00 | ¥3.015,00 | 1,80K |
| 2026-07-17 | ¥3.015,00 | -0,66 % | ¥3.040,00 | ¥3.040,00 | ¥3.015,00 | 1,70K |
| 2026-07-16 | ¥3.035,00 | +0,66 % | ¥3.015,00 | ¥3.035,00 | ¥3.010,00 | 4,80K |
| 2026-07-15 | ¥3.015,00 | 0,00 % | ¥3.020,00 | ¥3.020,00 | ¥3.005,00 | 1,90K |
| 2026-07-14 | ¥3.015,00 | 0,00 % | ¥3.015,00 | ¥3.020,00 | ¥3.010,00 | 1,10K |
| 2026-07-13 | ¥3.015,00 | +0,17 % | ¥3.005,00 | ¥3.015,00 | ¥3.005,00 | 900 |
| 2026-07-10 | ¥3.010,00 | +0,17 % | ¥3.015,00 | ¥3.015,00 | ¥3.010,00 | 1,00K |
| 2026-07-09 | ¥3.005,00 | -0,17 % | ¥3.005,00 | ¥3.010,00 | ¥3.005,00 | 400 |
| 2026-07-08 | ¥3.010,00 | +0,17 % | ¥3.010,00 | ¥3.010,00 | ¥3.005,00 | 1,20K |
| 2026-07-07 | ¥3.005,00 | +0,17 % | ¥2.998,00 | ¥3.005,00 | ¥2.998,00 | 500 |
| 2026-07-06 | ¥3.000,00 | +0,07 % | ¥3.000,00 | ¥3.010,00 | ¥3.000,00 | 2,00K |
| 2026-07-03 | ¥2.998,00 | +0,23 % | ¥2.995,00 | ¥2.998,00 | ¥2.990,00 | 800 |
| 2026-07-02 | ¥2.991,00 | -0,13 % | ¥2.989,00 | ¥2.995,00 | ¥2.989,00 | 1,50K |
| 2026-07-01 | ¥2.995,00 | 0,00 % | ¥2.995,00 | ¥2.995,00 | ¥2.990,00 | 1,60K |
| 2026-06-30 | ¥2.995,00 | +0,23 % | ¥2.988,00 | ¥3.000,00 | ¥2.988,00 | 1,60K |
| 2026-06-29 | ¥2.988,00 | +0,27 % | ¥2.983,00 | ¥2.994,00 | ¥2.983,00 | 2,30K |
| 2026-06-26 | ¥2.980,00 | +0,03 % | ¥2.979,00 | ¥2.980,00 | ¥2.979,00 | 700 |
| 2026-06-25 | ¥2.979,00 | -0,17 % | ¥2.982,00 | ¥2.982,00 | ¥2.978,00 | 1,10K |
| 2026-06-24 | ¥2.984,00 | +0,13 % | ¥2.979,00 | ¥2.984,00 | ¥2.977,00 | 500 |
| 2026-06-23 | ¥2.980,00 | -0,20 % | ¥2.978,00 | ¥2.981,00 | ¥2.978,00 | 1,00K |
| 2026-06-22 | ¥2.986,00 | -0,13 % | ¥2.990,00 | ¥2.990,00 | ¥2.986,00 | 1,20K |
| 2026-06-19 | ¥2.990,00 | 0,00 % | ¥2.991,00 | ¥2.991,00 | ¥2.989,00 | 700 |
| 2026-06-18 | ¥2.990,00 | +0,07 % | ¥2.985,00 | ¥2.990,00 | ¥2.985,00 | 1,10K |
| 2026-06-17 | ¥2.988,00 | +0,30 % | ¥2.979,00 | ¥2.988,00 | ¥2.978,00 | 900 |
| 2026-06-16 | ¥2.979,00 | -0,10 % | ¥2.977,00 | ¥2.994,00 | ¥2.977,00 | 1,00K |
| 2026-06-15 | ¥2.982,00 | -0,20 % | ¥2.988,00 | ¥2.994,00 | ¥2.977,00 | 1,40K |
| 2026-06-12 | ¥2.988,00 | -0,10 % | ¥2.994,00 | ¥2.994,00 | ¥2.968,00 | 1,00K |
| 2026-06-11 | ¥2.991,00 | +0,03 % | ¥2.971,00 | ¥2.993,00 | ¥2.966,00 | 1,20K |
| 2026-06-10 | ¥2.990,00 | +0,10 % | ¥2.980,00 | ¥2.991,00 | ¥2.980,00 | 2,00K |
| 2026-06-09 | ¥2.987,00 | 0,00 % | ¥2.987,00 | ¥2.996,00 | ¥2.985,00 | 1,30K |
| 2026-06-08 | ¥2.987,00 | -0,03 % | ¥2.987,00 | ¥2.996,00 | ¥2.986,00 | 1,70K |
| 2026-06-05 | ¥2.988,00 | 0,00 % | ¥2.987,00 | ¥2.994,00 | ¥2.987,00 | 1,20K |
| 2026-06-04 | ¥2.988,00 | -0,20 % | ¥2.986,00 | ¥2.997,00 | ¥2.986,00 | 800 |
| 2026-06-03 | ¥2.994,00 | +0,23 % | ¥2.989,00 | ¥2.996,00 | ¥2.987,00 | 600 |
| 2026-06-02 | ¥2.987,00 | -0,03 % | ¥2.986,00 | ¥2.999,00 | ¥2.986,00 | 1,20K |
| 2026-06-01 | ¥2.988,00 | -0,37 % | ¥2.999,00 | ¥2.999,00 | ¥2.987,00 | 1,80K |
| 2026-05-29 | ¥2.999,00 | +0,13 % | ¥2.998,00 | ¥3.000,00 | ¥2.989,00 | 1,60K |
| 2026-05-28 | ¥2.995,00 | -0,13 % | ¥2.997,00 | ¥2.999,00 | ¥2.991,00 | 1,00K |
| 2026-05-27 | ¥2.999,00 | +0,13 % | ¥2.995,00 | ¥2.999,00 | ¥2.990,00 | 1,50K |
| 2026-05-26 | ¥2.995,00 | +0,23 % | ¥2.997,00 | ¥2.998,00 | ¥2.989,00 | 900 |
| 2026-05-25 | ¥2.988,00 | +0,10 % | ¥2.997,00 | ¥2.997,00 | ¥2.986,00 | 1,00K |